Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ft Ftmo (USMO) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 1,710.40 1,710.40 1,706.00 1,706.00 0
9th Jul 2025 (Wed) 1,706.70 1,710.40 1,706.70 1,710.40 0
8th Jul 2025 (Tue) 1,710.40 1,710.40 1,706.70 1,706.70 0
7th Jul 2025 (Mon) 1,702.20 1,710.40 1,702.20 1,710.40 0
4th Jul 2025 (Fri) 1,708.00 1,708.00 1,702.20 1,702.20 0
3rd Jul 2025 (Thu) 1,694.40 1,708.00 1,694.40 1,708.00 0
2nd Jul 2025 (Wed) 1,690.60 1,694.40 1,690.60 1,694.40 0
1st Jul 2025 (Tue) 1,701.40 1,701.40 1,690.60 1,690.60 0
30th Jun 2025 (Mon) 1,695.40 1,701.40 1,695.40 1,701.40 0
27th Jun 2025 (Fri) 1,678.30 1,695.40 1,678.30 1,695.40 0
26th Jun 2025 (Thu) 1,676.20 1,678.30 1,676.20 1,678.30 0
25th Jun 2025 (Wed) 1,676.20 1,676.20 1,676.20 1,676.20 512
24th Jun 2025 (Tue) 1,671.40 1,684.40 1,671.40 1,684.40 0
23rd Jun 2025 (Mon) 1,666.40 1,678.00 1,666.40 1,671.40 8,189
20th Jun 2025 (Fri) 1,667.20 1,667.40 1,665.60 1,671.50 7,300
19th Jun 2025 (Thu) 1,677.20 1,677.20 1,676.10 1,676.10 0
18th Jun 2025 (Wed) 1,672.10 1,677.20 1,672.10 1,677.20 0
17th Jun 2025 (Tue) 1,671.20 1,672.10 1,671.20 1,672.10 0
16th Jun 2025 (Mon) 1,659.10 1,671.20 1,659.10 1,671.20 0
13th Jun 2025 (Fri) 1,665.70 1,665.70 1,659.10 1,659.10 0
12th Jun 2025 (Thu) 1,673.10 1,673.10 1,665.70 1,665.70 0
11th Jun 2025 (Wed) 1,662.90 1,673.10 1,662.90 1,673.10 0
10th Jun 2025 (Tue) 1,666.90 1,666.90 1,662.90 1,662.90 0
9th Jun 2025 (Mon) 1,676.60 1,676.60 1,666.90 1,666.90 0
6th Jun 2025 (Fri) 1,671.20 1,676.60 1,671.20 1,676.60 0
5th Jun 2025 (Thu) 1,673.20 1,673.20 1,671.20 1,671.20 0
4th Jun 2025 (Wed) 1,670.70 1,673.20 1,670.70 1,673.20 0
3rd Jun 2025 (Tue) 1,652.20 1,670.70 1,652.20 1,670.70 0
2nd Jun 2025 (Mon) 1,658.90 1,658.90 1,652.20 1,652.20 0
30th May 2025 (Fri) 1,655.10 1,658.90 1,655.10 1,658.90 0
29th May 2025 (Thu) 1,658.80 1,658.80 1,655.10 1,655.10 0
28th May 2025 (Wed) 1,653.50 1,658.80 1,653.50 1,658.80 0
27th May 2025 (Tue) 1,660.00 1,660.00 1,653.50 1,653.50 0
26th May 2025 (Mon) 1,660.00 1,660.00 1,660.00 1,660.00 0
23rd May 2025 (Fri) 1,641.50 1,641.50 1,626.30 1,626.30 0
22nd May 2025 (Thu) 1,662.40 1,662.40 1,641.50 1,641.50 0
21st May 2025 (Wed) 1,677.40 1,677.40 1,662.40 1,662.40 0
20th May 2025 (Tue) 1,677.90 1,677.90 1,677.40 1,677.40 0
19th May 2025 (Mon) 1,660.00 1,660.00 1,660.00 1,677.90 150
16th May 2025 (Fri) 1,669.20 1,682.50 1,669.20 1,682.50 0
15th May 2025 (Thu) 1,662.00 1,669.20 1,662.00 1,669.20 0
14th May 2025 (Wed) 1,665.60 1,665.60 1,662.00 1,662.00 0
13th May 2025 (Tue) 1,649.40 1,665.60 1,649.40 1,665.60 0
12th May 2025 (Mon) 1,605.50 1,649.40 1,605.50 1,649.40 0
FTSE 100 Latest
Value8,934.71
Change-40.95